135A (株)VRAIN Solution の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-032,6662,7092,5912,60238,1002,602
2024-10-022,6982,6982,6142,63534,0002,635
2024-10-012,6412,7632,6302,71938,1002,719
2024-09-302,6662,7492,6302,63045,2002,630
2024-09-272,7302,7932,7102,76633,4002,766
2024-09-262,7642,8302,6852,77242,9002,772
2024-09-252,8302,8402,6812,71468,8002,714
2024-09-242,8992,9482,8272,84345,0002,843
2024-09-202,6602,8272,6602,79773,1002,797
2024-09-192,6002,7182,5992,61055,3002,610
2024-09-182,6512,6752,5372,55058,7002,550
2024-09-172,6992,7352,5882,62626,6002,626
2024-09-132,6102,7642,6002,69964,9002,699
2024-09-122,7222,7532,6252,62553,4002,625
2024-09-112,8082,8472,5862,629120,7002,629
2024-09-103,0003,0052,8322,85851,7002,858
2024-09-092,8422,9932,8052,96471,3002,964
2024-09-063,1253,2002,8802,992135,6002,992
2024-09-052,9103,2952,9103,150155,4003,150
2024-09-042,9503,0352,9102,960120,4002,960
2024-09-033,0003,1802,9313,11598,7003,115
2024-09-023,0003,0852,9703,000130,6003,000
2024-08-302,8442,9272,8302,92746,5002,927
2024-08-292,7992,8902,7512,84457,4002,844
2024-08-282,8532,8612,7812,79259,8002,792
2024-08-272,8782,9352,8002,90375,8002,903
2024-08-262,5022,9792,5002,876326,2002,876
2024-08-232,5302,5562,5002,50320,5002,503
2024-08-222,6002,6452,5302,55644,0002,556
2024-08-212,6502,6692,5372,55063,5002,550
2024-08-202,5692,7192,5612,67668,3002,676
2024-08-192,5752,6442,5302,53070,7002,530
2024-08-162,5312,6342,4752,62189,1002,621
2024-08-152,4102,5632,4012,48165,4002,481
2024-08-142,4632,4792,3752,45753,2002,457
2024-08-132,2802,5222,2562,46392,3002,463
2024-08-092,2802,3842,1602,23454,7002,234
2024-08-082,2782,3982,1652,280109,2002,280
2024-08-072,0972,2872,0612,228132,9002,228
2024-08-062,0802,1691,9822,097156,1002,097
2024-08-052,0722,1981,9221,922238,6001,922
2024-08-022,5002,5842,4142,422129,0002,422
2024-08-012,7792,8152,5502,600137,5002,600
2024-07-312,8462,8462,7452,82083,1002,820
2024-07-302,9502,9502,7822,89681,9002,896
2024-07-293,0803,0802,9002,95075,3002,950
2024-07-263,0253,1153,0103,01026,8003,010
2024-07-253,0603,1152,9953,04074,7003,040
2024-07-243,1903,2303,0903,13041,1003,130
2024-07-233,1253,2353,0403,23067,8003,230
2024-07-223,1153,1652,9903,01582,7003,015
2024-07-193,0503,2503,0503,18581,7003,185
2024-07-183,2253,2653,0353,03575,0003,035
2024-07-173,0803,3753,0653,225159,7003,225
2024-07-163,1753,1752,9903,025125,0003,025
2024-07-122,7603,1302,7403,080855,6003,080
2024-07-113,2503,3903,1653,360202,0003,360
2024-07-103,2803,3153,1853,230123,6003,230
2024-07-093,4053,4353,2303,250124,0003,250
2024-07-083,4503,4553,3253,33578,0003,335
2024-07-053,5553,5903,3853,400141,7003,400
2024-07-043,6103,6653,5353,57065,1003,570
2024-07-033,6203,7153,5253,59588,7003,595
2024-07-023,6703,7353,5753,58085,5003,580
2024-07-013,7753,8003,6353,650106,4003,650
2024-06-284,0404,0603,7853,800170,7003,800
2024-06-273,9404,0753,8304,025148,3004,025
2024-06-263,9404,0103,8053,890211,6003,890
2024-06-253,8403,8703,6853,840166,4003,840
2024-06-243,3503,8553,2553,805363,7003,805
2024-06-213,3253,4853,3003,33599,8003,335
2024-06-203,2103,3803,2103,31582,2003,315
2024-06-193,4003,4303,2103,22086,1003,220
2024-06-183,2403,3603,1903,36091,1003,360
2024-06-173,2703,3153,1703,23564,1003,235
2024-06-143,1553,2853,1303,25085,2003,250
2024-06-133,3403,3653,2003,210144,9003,210
2024-06-123,2953,4253,2903,380102,7003,380
2024-06-113,4453,4603,3003,315153,8003,315
2024-06-103,4403,5003,4353,47561,5003,475
2024-06-073,4553,5353,4303,48559,5003,485
2024-06-063,6253,6253,4353,45597,0003,455
2024-06-053,6503,6853,5303,55578,5003,555
2024-06-043,6203,7803,5803,685115,1003,685
2024-06-033,5303,5703,4603,55090,5003,550
2024-05-313,4603,5203,3903,48592,6003,485
2024-05-303,5553,5803,3303,460296,0003,460
2024-05-293,8703,8953,6903,695120,5003,695
2024-05-283,8003,9653,7553,910105,6003,910
2024-05-273,7753,8503,7503,80068,0003,800
2024-05-243,8503,8953,8103,82099,6003,820
2024-05-234,2104,2803,8653,950237,8003,950
2024-05-224,1704,2154,0504,100125,1004,100
2024-05-214,3804,3854,1204,165207,5004,165
2024-05-203,9154,2703,8304,240302,1004,240
2024-05-173,9654,0553,8003,900181,0003,900
2024-05-163,7003,8953,5603,895218,4003,895
2024-05-153,7653,8053,5153,615283,5003,615
2024-05-143,7253,8053,7103,800115,9003,800
2024-05-133,8403,8953,7003,720187,7003,720
2024-05-103,9353,9453,7353,770212,4003,770
2024-05-094,2904,2903,9053,925237,8003,925
2024-05-084,2954,4204,2054,270180,5004,270
2024-05-074,0604,3404,0154,340273,8004,340
2024-05-024,0204,1503,9103,940136,2003,940
2024-05-014,0204,0553,9204,025134,6004,025
2024-04-304,1354,1854,0054,055150,7004,055
2024-04-264,2654,2954,0704,085240,0004,085
2024-04-254,3404,5854,1604,195318,6004,195
2024-04-244,3004,5304,2254,460469,4004,460
2024-04-233,9954,4403,8904,175764,7004,175
2024-04-223,8553,9053,6353,800430,8003,800
2024-04-194,0554,1253,8503,925604,2003,925
2024-04-183,9304,3003,9054,1201,195,1004,120
2024-04-174,8505,1303,9403,9401,936,0003,940
2024-04-164,6404,6404,6404,64086,3004,640
2024-04-155,5505,8205,4405,640624,5005,640
2024-04-125,2305,6005,1505,550463,3005,550
2024-04-115,0005,2904,7555,240415,4005,240
2024-04-104,8205,3204,7905,100463,6005,100
2024-04-094,5955,0704,5954,820339,9004,820
2024-04-084,9604,9604,5854,680286,6004,680
2024-04-054,9004,9854,4204,810618,0004,810
2024-04-045,2905,5205,0705,100383,6005,100
2024-04-035,0005,2604,8005,110528,6005,110
2024-04-025,5105,6805,1505,300510,0005,300
2024-04-016,1606,1805,4405,660537,9005,660
2024-03-296,3006,6006,0906,090436,2006,090
2024-03-286,1306,4206,0606,200429,9006,200
2024-03-276,7506,7706,1506,220562,4006,220
2024-03-266,5006,7806,2606,680580,3006,680
2024-03-257,0007,1006,5006,500901,1006,500
2024-03-227,1307,5506,9407,0001,490,5007,000
2024-03-217,6907,8906,8607,0802,045,2007,080
2024-03-196,9907,5706,9007,5402,679,9007,540
2024-03-186,5407,1506,3306,9702,013,7006,970
2024-03-156,2506,5706,1506,340661,8006,340
2024-03-146,4506,5706,0106,310570,0006,310
2024-03-136,6006,7206,2306,610794,6006,610
2024-03-125,7206,4205,6206,370728,7006,370
2024-03-115,7406,0405,5205,700609,3005,700
2024-03-087,0907,3005,9906,3401,399,9006,340
2024-03-077,3507,4406,6006,9901,779,2006,990
2024-03-066,3106,8506,0606,8501,327,3006,850
2024-03-055,8006,5405,7006,4801,703,3006,480
2024-03-046,0606,0605,4505,540772,5005,540
2024-03-016,0906,2305,9405,940657,2005,940
2024-02-295,9306,2505,8506,0401,158,2006,040
2024-02-286,3106,9805,8406,0302,911,4006,030
2024-02-276,6106,7705,9806,2902,598,5006,290
2024-02-266,4506,8106,0306,8105,406,7006,810
2024-02-225,1905,9404,9705,8104,643,8005,810
2024-02-21------
2024-02-20------
2024-02-19------
2024-02-16------
2024-02-15------
2024-02-14------
2024-02-13------
2024-02-09------
2024-02-08------
2024-02-07------
2024-02-06------
2024-02-05------
2024-02-02------
2024-02-01------
2024-01-31------
2024-01-30------
2024-01-29------
2024-01-26------
2024-01-25------
2024-01-24------
2024-01-23------
2024-01-22------
2024-01-19------

分割・併合履歴 : なし